Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-05-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $25.00 | $25.00 | 910 | — | — |
| 2017-12-28 | $23.80 | $23.80 | 525 | — | — |
| 2017-12-27 | $23.00 | $23.00 | 40 | — | — |
| 2017-12-26 | $22.00 | $22.00 | 25 | — | — |
| 2017-12-22 | $20.00 | $20.00 | 485 | — | — |
| 2017-12-21 | $23.40 | $23.40 | 355 | — | — |
| 2017-12-20 | $24.00 | $24.00 | 100 | — | — |
| 2017-12-19 | $24.00 | $24.00 | 615 | — | — |
| 2017-12-18 | $24.00 | $24.00 | 140 | — | — |
| 2017-12-15 | $23.00 | $23.00 | 195 | — | — |
| 2017-12-14 | $18.80 | $18.80 | 0 | — | — |
| 2017-12-13 | $18.80 | $18.80 | 0 | — | — |
| 2017-12-12 | $18.80 | $18.80 | 0 | — | — |
| 2017-12-11 | $18.80 | $18.80 | 330 | — | — |
| 2017-12-08 | $18.00 | $18.00 | 965 | — | — |
| 2017-12-07 | $20.60 | $20.60 | 0 | — | — |
| 2017-12-06 | $20.60 | $20.60 | 0 | — | — |
| 2017-12-05 | $20.60 | $20.60 | 205 | — | — |
| 2017-12-04 | $20.80 | $20.80 | 205 | — | — |
| 2017-12-01 | $22.40 | $22.40 | 65 | — | — |
| 2017-11-30 | $22.40 | $22.40 | 3,520 | — | — |
| 2017-11-29 | $23.00 | $23.00 | 1,050 | — | — |
| 2017-11-28 | $21.40 | $21.40 | 895 | — | — |
| 2017-11-27 | $19.80 | $19.80 | 1,310 | — | — |
| 2017-11-24 | $19.00 | $19.00 | 105 | — | — |
| 2017-11-22 | $17.00 | $17.00 | 1,840 | — | — |
| 2017-11-21 | $15.40 | $15.40 | 3,535 | — | — |
| 2017-11-20 | $12.80 | $12.80 | 3,165 | — | — |
| 2017-11-17 | $11.00 | $11.00 | 1,845 | — | — |
| 2017-11-16 | $11.20 | $11.20 | 2,665 | — | — |
| 2017-11-15 | $9.00 | $9.00 | 475 | — | — |
| 2017-11-14 | $8.00 | $8.00 | 5,090 | — | — |
| 2017-11-13 | $6.00 | $6.00 | 0 | — | — |
| 2017-11-10 | $6.00 | $6.00 | 0 | — | — |
| 2017-11-09 | $6.00 | $6.00 | 50 | — | — |
| 2017-11-08 | $6.40 | $6.40 | 0 | — | — |
| 2017-11-07 | $6.40 | $6.40 | 125 | — | — |
| 2017-11-06 | $6.40 | $6.40 | 135 | — | — |
| 2017-11-03 | $6.40 | $6.40 | 630 | — | — |
| 2017-11-02 | $6.60 | $6.60 | 60 | — | — |
| 2017-11-01 | $7.00 | $7.00 | 0 | — | — |
| 2017-10-31 | $7.00 | $7.00 | 270 | — | — |
| 2017-10-30 | $6.60 | $6.60 | 410 | — | — |
| 2017-10-27 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-26 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-25 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-24 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-23 | $8.00 | $8.00 | 80 | — | — |
| 2017-10-20 | $8.20 | $8.20 | 150 | — | — |
| 2017-10-19 | $6.60 | $6.60 | 180 | — | — |
| 2017-10-18 | $8.20 | $8.20 | 180 | — | — |
| 2017-10-17 | $8.40 | $8.40 | 0 | — | — |
| 2017-10-16 | $8.40 | $8.40 | 0 | — | — |
| 2017-10-13 | $8.40 | $8.40 | 0 | — | — |
| 2017-10-12 | $8.40 | $8.40 | 0 | — | — |
| 2017-10-11 | $8.40 | $8.40 | 445 | — | — |
| 2017-10-10 | $8.60 | $8.60 | 0 | — | — |
| 2017-10-09 | $8.60 | $8.60 | 0 | — | — |
| 2017-10-06 | $8.60 | $8.60 | 0 | — | — |
| 2017-10-05 | $8.60 | $8.60 | 0 | — | — |
| 2017-10-04 | $8.60 | $8.60 | 170 | — | — |
| 2017-10-03 | $8.60 | $8.60 | 605 | — | — |
| 2017-10-02 | $8.60 | $8.60 | 200 | — | — |
| 2017-09-29 | $8.60 | $8.60 | 485 | — | — |
| 2017-09-28 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-27 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-26 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-25 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-22 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-21 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-20 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-19 | $10.40 | $10.40 | 0 | — | — |
| 2017-09-18 | $10.40 | $10.40 | 630 | — | — |
| 2017-09-15 | $10.40 | $10.40 | 155 | — | — |
| 2017-09-14 | $9.40 | $9.40 | 0 | — | — |
| 2017-09-13 | $9.40 | $9.40 | 40 | — | — |
| 2017-09-12 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-11 | $9.80 | $9.80 | 75 | — | — |
| 2017-09-08 | $9.80 | $9.80 | 945 | — | — |
| 2017-09-07 | $9.60 | $9.60 | 0 | — | — |
| 2017-09-06 | $9.60 | $9.60 | 50 | — | — |
| 2017-09-05 | $9.60 | $9.60 | 0 | — | — |
| 2017-09-01 | $9.60 | $9.60 | 0 | — | — |
| 2017-08-31 | $9.60 | $9.60 | 40 | — | — |
| 2017-08-30 | $9.60 | $9.60 | 1,435 | — | — |
| 2017-08-29 | $8.80 | $8.80 | 110 | — | — |
| 2017-08-28 | $8.60 | $8.60 | 290 | — | — |
| 2017-08-25 | $8.60 | $8.60 | 0 | — | — |
| 2017-08-24 | $8.60 | $8.60 | 500 | — | — |
| 2017-08-23 | $8.20 | $8.20 | 135 | — | — |
| 2017-08-22 | $8.40 | $8.40 | 35 | — | — |
| 2017-08-21 | $7.80 | $7.80 | 505 | — | — |
| 2017-08-18 | $7.80 | $7.80 | 7,095 | — | — |
| 2017-08-17 | $7.80 | $7.80 | 0 | — | — |
| 2017-08-16 | $7.80 | $7.80 | 0 | — | — |
| 2017-08-15 | $7.80 | $7.80 | 905 | — | — |
| 2017-08-14 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-11 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-10 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-09 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-08 | $6.80 | $6.80 | 425 | — | — |
| 2017-08-07 | $6.80 | $6.80 | 20 | — | — |
| 2017-08-04 | $6.80 | $6.80 | 15 | — | — |
| 2017-08-03 | $6.80 | $6.80 | 5 | — | — |
| 2017-08-02 | $6.80 | $6.80 | 435 | — | — |
| 2017-08-01 | $6.80 | $6.80 | 0 | — | — |
| 2017-07-31 | $6.80 | $6.80 | 0 | — | — |
| 2017-07-28 | $6.80 | $6.80 | 15 | — | — |
| 2017-07-27 | $7.80 | $7.80 | 0 | — | — |
| 2017-07-26 | $7.80 | $7.80 | 0 | — | — |
| 2017-07-25 | $7.80 | $7.80 | 0 | — | — |
| 2017-07-24 | $7.80 | $7.80 | 430 | — | — |
| 2017-07-21 | $8.60 | $8.60 | 0 | — | — |
| 2017-07-20 | $8.60 | $8.60 | 65 | — | — |
| 2017-07-19 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-18 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-17 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-14 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-13 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-12 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-11 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-10 | $8.20 | $8.20 | 0 | — | — |
| 2017-07-07 | $8.20 | $8.20 | 45 | — | — |
| 2017-07-06 | $8.80 | $8.80 | 0 | — | — |
| 2017-07-05 | $8.80 | $8.80 | 510 | — | — |
| 2017-07-03 | $8.80 | $8.80 | 60 | — | — |
| 2017-06-30 | $8.80 | $8.80 | 100 | — | — |
| 2017-06-29 | $8.60 | $8.60 | 0 | — | — |
| 2017-06-28 | $8.60 | $8.60 | 0 | — | — |
| 2017-06-27 | $8.60 | $8.60 | 0 | — | — |
| 2017-06-26 | $8.60 | $8.60 | 0 | — | — |
| 2017-06-23 | $8.60 | $8.60 | 320 | — | — |
| 2017-06-22 | $8.20 | $8.20 | 25 | — | — |
| 2017-06-21 | $8.20 | $8.20 | 20 | — | — |
| 2017-06-20 | $9.80 | $9.80 | 0 | — | — |
| 2017-06-19 | $9.80 | $9.80 | 0 | — | — |
| 2017-06-16 | $9.80 | $9.80 | 200 | — | — |
| 2017-06-15 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-14 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-13 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-12 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-09 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-08 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-07 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-06 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-05 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-02 | $8.20 | $8.20 | 0 | — | — |
| 2017-06-01 | $8.20 | $8.20 | 0 | — | — |
| 2017-05-31 | $8.20 | $8.20 | 150 | — | — |
| 2017-05-30 | $8.80 | $8.80 | 0 | — | — |
| 2017-05-26 | $8.80 | $8.80 | 30 | — | — |
| 2017-05-25 | $7.00 | $7.00 | 250 | — | — |
| 2017-05-24 | $7.60 | $7.60 | 0 | — | — |
| 2017-05-23 | $7.60 | $7.60 | 60 | — | — |
| 2017-05-22 | $7.40 | $7.40 | 200 | — | — |
| 2017-05-19 | $7.40 | $7.40 | 190 | — | — |
| 2017-05-18 | $8.40 | $8.40 | 0 | — | — |
| 2017-05-17 | $8.40 | $8.40 | 10 | — | — |
| 2017-05-16 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-15 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-12 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-11 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-10 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-09 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-08 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-05 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-04 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-03 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-02 | $6.00 | $6.00 | 640 | — | — |
| 2017-05-01 | $6.00 | $6.00 | 0 | — | — |
| 2017-04-28 | $6.00 | $6.00 | 300 | — | — |
| 2017-04-27 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-26 | $6.20 | $6.20 | 255 | — | — |
| 2017-04-25 | $5.80 | $5.80 | 5,090 | — | — |
| 2017-04-24 | $4.60 | $4.60 | 2,175 | — | — |
| 2017-04-21 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-20 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-19 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-18 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-17 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-13 | $6.20 | $6.20 | 60 | — | — |
| 2017-04-12 | $6.20 | $6.20 | 0 | — | — |
| 2017-04-11 | $6.20 | $6.20 | 15 | — | — |
| 2017-04-10 | $5.00 | $5.00 | 220 | — | — |
| 2017-04-07 | $6.20 | $6.20 | 85 | — | — |
| 2017-04-06 | $6.00 | $6.00 | 25 | — | — |
| 2017-04-05 | $6.00 | $6.00 | 60 | — | — |
| 2017-04-04 | $5.80 | $5.80 | 0 | — | — |
| 2017-04-03 | $5.80 | $5.80 | 0 | — | — |
| 2017-03-31 | $5.80 | $5.80 | 0 | — | — |
| 2017-03-30 | $5.80 | $5.80 | 55 | — | — |
| 2017-03-29 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-28 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-27 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-24 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-23 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-22 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-21 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-20 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-17 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-16 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-15 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-14 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-13 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-10 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-09 | $6.00 | $6.00 | 50 | — | — |
| 2017-03-08 | $5.00 | $5.00 | 0 | — | — |
| 2017-03-07 | $5.00 | $5.00 | 5,375 | — | — |
| 2017-03-06 | $6.60 | $6.60 | 40 | — | — |
| 2017-03-03 | $5.20 | $5.20 | 375 | — | — |
| 2017-03-02 | $6.80 | $6.80 | 5 | — | — |
| 2017-03-01 | $6.80 | $6.80 | 2,020 | — | — |
| 2017-02-28 | $6.80 | $6.80 | 1,035 | — | — |
| 2017-02-27 | $6.80 | $6.80 | 0 | — | — |
| 2017-02-24 | $6.80 | $6.80 | 0 | — | — |
| 2017-02-23 | $6.80 | $6.80 | 545 | — | — |
| 2017-02-22 | $4.80 | $4.80 | 0 | — | — |
| 2017-02-21 | $4.80 | $4.80 | 0 | — | — |
| 2017-02-17 | $4.80 | $4.80 | 0 | — | — |
| 2017-02-16 | $4.80 | $4.80 | 25 | — | — |
| 2017-02-15 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-13 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-10 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-09 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-08 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-07 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-06 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-03 | $5.00 | $5.00 | 15 | — | — |
| 2017-02-02 | $5.00 | $5.00 | 20 | — | — |
| 2017-02-01 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-31 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-30 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-27 | $5.00 | $5.00 | 25 | — | — |
| 2017-01-26 | $5.00 | $5.00 | 230 | — | — |
| 2017-01-25 | $5.60 | $5.60 | 0 | — | — |
| 2017-01-24 | $5.60 | $5.60 | 0 | — | — |
| 2017-01-23 | $5.60 | $5.60 | 25 | — | — |
| 2017-01-20 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-19 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-18 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-17 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-13 | $6.00 | $6.00 | 165 | — | — |
| 2017-01-12 | $6.00 | $6.00 | 510 | — | — |
| 2017-01-11 | $7.80 | $7.80 | 0 | — | — |
| 2017-01-10 | $7.80 | $7.80 | 0 | — | — |
| 2017-01-09 | $7.80 | $7.80 | 0 | — | — |
| 2017-01-06 | $7.80 | $7.80 | 0 | — | — |
| 2017-01-05 | $7.80 | $7.80 | 0 | — | — |
| 2017-01-04 | $7.80 | $7.80 | 135 | — | — |
| 2017-01-03 | $8.60 | $8.60 | 25 | — | — |